Stocks Options

LAST PRICE
46.4900
TODAY'S CHANGE (%)
Trending Down-0.5600 (-1.1902%)

Bid / Lots
46.4700/ 10
Ask / Lots
46.5000/ 1
Open / Previous Close
46.5800 / 47.0500
Day Range
Low 46.3100
High 46.9900
52 Week Range
Low 27.5700
High 51.0300
Volume
3,655,835
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 26.555

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GLWIn the Money	$19.70In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$15.30In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$12.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	GLWOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$11.60In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$10.70In the Money	$11.60In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$9.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GLWIn the Money	$8.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.40In the Money	$10.20In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$7.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
GLWIn the Money	$6.10In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
GLWIn the Money	$5.40In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$5.40In the Money	$5.70In the Money	$7.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$41.00	GLWOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.90In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$4.40In the Money	$4.70In the Money	$6.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
GLWIn the Money	$2.75In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
GLWIn the Money	$2.25In the Money	$3.70In the Money	$5.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	GLWOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
GLWIn the Money	$2.95In the Money	$3.20In the Money	$5.52In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	GLWNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GLWIn the Money	$2.55In the Money	$3.40In the Money	$4.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	GLWNear the Money	$0.05Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.02Near the Money	101Near the Money	28Near the Money
GLWIn the Money	$1.95In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
GLWIn the Money	$1.05In the Money	$1.75In the Money	$2.00In the Money	$-0.47In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$45.00	GLWNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	1Near the Money	40Near the Money
GLWIn the Money	$1.10In the Money	$1.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	GLWNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$0.05Near the Money	11Near the Money	4Near the Money
GLWUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$-0.35Underlying issue's last price	1Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$46.00Underlying issue's last price	GLWUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$0.10Underlying issue's last price	8Underlying issue's last price	48Underlying issue's last price
GLWNear the Money	$0.60Near the Money	$0.75Near the Money	$0.80Near the Money	$0.80Near the Money	19Near the Money	---Near the Money	Filter Table By Strike Price of$46.50	GLWIn the Money	$0.60In the Money	$0.70In the Money	$0.65In the Money	$0.20In the Money	8In the Money	9In the Money
GLWNear the Money	$0.40Near the Money	$0.50Near the Money	$0.57Near the Money	$-0.18Near the Money	16Near the Money	30Near the Money	Filter Table By Strike Price of$47.00	GLWIn the Money	$0.85In the Money	$1.00In the Money	$0.85In the Money	$0.15In the Money	1In the Money	34In the Money
GLWNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.16Near the Money	2Near the Money	9Near the Money	Filter Table By Strike Price of$47.50	GLWIn the Money	$1.20In the Money	$1.30In the Money	$1.10In the Money	$0.25In the Money	11In the Money	17In the Money
GLWNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.15Near the Money	44Near the Money	2,839Near the Money	Filter Table By Strike Price of$48.00	GLWIn the Money	$1.55In the Money	$1.75In the Money	$1.45In the Money	$0.39In the Money	19In the Money	61In the Money
GLWNear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.16Near the Money	13Near the Money	106Near the Money	Filter Table By Strike Price of$48.50	GLWIn the Money	$2.00In the Money	$2.35In the Money	$1.90In the Money	$0.25In the Money	10In the Money	22In the Money
GLWNear the Money	---Near the Money	$0.10Near the Money	$0.12Near the Money	$0.02Near the Money	6Near the Money	90Near the Money	Filter Table By Strike Price of$49.00	GLWIn the Money	$2.45In the Money	$2.65In the Money	$2.30In the Money	$0.35In the Money	1In the Money	39In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$49.50	GLWIn the Money	$2.30In the Money	$4.30In the Money	$3.02In the Money	$0.46In the Money	2In the Money	3In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	14Out of the Money	292Out of the Money	Filter Table By Strike Price of$50.00	GLWIn the Money	$3.40In the Money	$4.40In the Money	$1.78In the Money	$0.00In the Money	---In the Money	14In the Money
GLWOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$51.00	GLWIn the Money	$3.70In the Money	$4.70In the Money	$1.80In the Money	$0.00In the Money	---In the Money	5In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$52.00	GLWIn the Money	$4.20In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	GLWIn the Money	$5.20In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$54.00	GLWIn the Money	$6.50In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	GLWIn the Money	$7.30In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	GLWIn the Money	$8.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	GLWIn the Money	$9.00In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	GLWIn the Money	$10.00In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	GLWIn the Money	$10.80In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GLWOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	GLWIn the Money	$12.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Corning Inc
NYSE:GLWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)